テンダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,707 | 1,707 | 1,655 | 1,655 | -25 | -1.5% | 1,600 |
| 2022/12/26 | 1,680 | 1,709 | 1,641 | 1,680 | +26 | +1.6% | 4,800 |
| 2022/12/23 | 1,663 | 1,673 | 1,654 | 1,654 | -26 | -1.5% | 1,800 |
| 2022/12/22 | 1,680 | 1,690 | 1,618 | 1,680 | +26 | +1.6% | 3,000 |
| 2022/12/21 | 1,680 | 1,699 | 1,653 | 1,654 | -31 | -1.8% | 4,100 |
| 2022/12/20 | 1,727 | 1,727 | 1,682 | 1,685 | -39 | -2.3% | 1,900 |
| 2022/12/19 | 1,713 | 1,725 | 1,713 | 1,724 | -26 | -1.5% | 900 |
| 2022/12/16 | 1,765 | 1,765 | 1,725 | 1,750 | ±0 | ±0% | 900 |
| 2022/12/15 | 1,749 | 1,759 | 1,734 | 1,750 | +27 | +1.6% | 3,000 |
| 2022/12/14 | 1,715 | 1,757 | 1,715 | 1,723 | +8 | +0.5% | 2,100 |
| 2022/12/13 | 1,670 | 1,715 | 1,660 | 1,715 | +51 | +3.1% | 4,600 |
| 2022/12/12 | 1,647 | 1,664 | 1,647 | 1,664 | +36 | +2.2% | 1,200 |
| 2022/12/09 | 1,660 | 1,660 | 1,621 | 1,628 | -14 | -0.9% | 800 |
| 2022/12/08 | 1,613 | 1,660 | 1,613 | 1,642 | +1 | +0.1% | 3,100 |
| 2022/12/07 | 1,631 | 1,641 | 1,631 | 1,641 | +11 | +0.7% | 200 |
| 2022/12/06 | 1,631 | 1,631 | 1,630 | 1,630 | -1 | -0.1% | 700 |
| 2022/12/05 | 1,665 | 1,665 | 1,622 | 1,631 | -34 | -2% | 500 |
| 2022/12/02 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,647 | 1,668 | 1,636 | 1,665 | +38 | +2.3% | 1,400 |
| 2022/11/30 | 1,655 | 1,655 | 1,624 | 1,627 | -24 | -1.5% | 2,000 |
| 2022/11/29 | 1,604 | 1,656 | 1,604 | 1,651 | +25 | +1.5% | 4,100 |
| 2022/11/28 | 1,600 | 1,626 | 1,600 | 1,626 | +30 | +1.9% | 1,000 |
| 2022/11/25 | 1,631 | 1,631 | 1,592 | 1,596 | -8 | -0.5% | 2,600 |
| 2022/11/24 | 1,617 | 1,622 | 1,600 | 1,604 | +2 | +0.1% | 2,300 |
| 2022/11/22 | 1,601 | 1,602 | 1,601 | 1,602 | +1 | +0.1% | 300 |
| 2022/11/21 | 1,602 | 1,622 | 1,601 | 1,601 | -1 | -0.1% | 2,800 |
| 2022/11/18 | 1,618 | 1,618 | 1,599 | 1,602 | +1 | +0.1% | 1,300 |
| 2022/11/17 | 1,588 | 1,610 | 1,588 | 1,601 | -9 | -0.6% | 4,200 |
| 2022/11/16 | 1,650 | 1,652 | 1,582 | 1,610 | -24 | -1.5% | 10,600 |
| 2022/11/15 | 1,610 | 1,634 | 1,610 | 1,634 | +6 | +0.4% | 1,200 |
| 2022/11/14 | 1,605 | 1,628 | 1,605 | 1,628 | +25 | +1.6% | 700 |
| 2022/11/11 | 1,610 | 1,612 | 1,603 | 1,603 | -20 | -1.2% | 500 |
| 2022/11/10 | 1,622 | 1,627 | 1,622 | 1,623 | +3 | +0.2% | 1,500 |
| 2022/11/09 | 1,623 | 1,623 | 1,618 | 1,620 | +8 | +0.5% | 3,000 |
| 2022/11/08 | 1,604 | 1,629 | 1,604 | 1,612 | -17 | -1% | 2,700 |
| 2022/11/07 | 1,617 | 1,629 | 1,617 | 1,629 | +18 | +1.1% | 2,300 |
| 2022/11/04 | 1,601 | 1,611 | 1,601 | 1,611 | +7 | +0.4% | 400 |
| 2022/11/02 | 1,603 | 1,630 | 1,600 | 1,604 | -2 | -0.1% | 1,700 |
| 2022/11/01 | 1,608 | 1,615 | 1,605 | 1,606 | +1 | +0.1% | 1,000 |
| 2022/10/31 | 1,634 | 1,634 | 1,605 | 1,605 | - | - | 300 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,628 | 1,628 | 1,596 | 1,596 | -29 | -1.8% | 900 |
| 2022/10/26 | 1,593 | 1,625 | 1,593 | 1,625 | +32 | +2% | 1,400 |
| 2022/10/25 | 1,593 | 1,593 | 1,593 | 1,593 | ±0 | ±0% | 100 |
| 2022/10/24 | 1,593 | 1,593 | 1,593 | 1,593 | +23 | +1.5% | 200 |
| 2022/10/21 | 1,571 | 1,571 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2022/10/20 | 1,590 | 1,600 | 1,565 | 1,580 | -25 | -1.6% | 600 |
| 2022/10/19 | 1,610 | 1,615 | 1,605 | 1,605 | -1 | -0.1% | 600 |
| 2022/10/18 | 1,644 | 1,652 | 1,590 | 1,606 | -16 | -1% | 5,400 |
| 2022/10/17 | 1,663 | 1,663 | 1,590 | 1,622 | -33 | -2% | 3,500 |
651～
700
件表示中 / 1030件
類似銘柄と比較する
現在ご覧いただいている「テンダ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テンダ | 69,700円 | +7.6% | +24.3% | 3.16% | 17.39倍 | 1.69倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ＳＩＧ Ｇ | 79,400円 | +19.7% | +0.9% | 3.65% | 9.80倍 | 1.84倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ＣＡＰ | 80,000円 | +7.4% | +42.9% | 2.13% | 16.13倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| Ｇｌｏｂｅｅ | 90,100円 | +24.6% | -19.1% | 0.00% | 20.84倍 | 5.09倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
